Skip to main content
logo
The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
17.08
-1.05 (-5.79%)
At close: Feb 3, 2026, 4:00 PM EST
17.40
+0.32 (1.87%)
After-hours: Feb 3, 2026, 7:09 PM EST

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202618.0018.2116.9217.08--5.79%4,059,617
Feb 2, 202618.7818.8318.0618.1318.13-3.41%2,159,501
Jan 30, 202618.8618.9118.4918.7718.770.11%1,733,337
Jan 29, 202619.1919.3018.6718.7518.75-2.50%1,794,542
Jan 28, 202619.6219.7819.1719.2319.23-1.89%1,979,776
Jan 27, 202620.0520.1419.5119.6019.60-3.02%2,064,151
Jan 26, 202620.2420.5719.5220.2120.21-0.30%2,270,234
Jan 23, 202620.8320.9520.2520.2720.27-2.97%1,740,470
Jan 22, 202621.0521.4920.8820.8920.89-1.37%2,124,892
Jan 21, 202621.0421.3420.7521.1821.180.81%3,021,304
Jan 20, 202620.8021.5720.6721.0121.010.38%3,627,080
Jan 16, 202621.0221.0520.4720.9320.93-1.04%2,243,097
Jan 15, 202620.9321.2720.6921.1521.150.76%2,295,075
Jan 14, 202621.1921.4020.8120.9920.99-1.27%1,806,606
Jan 13, 202620.6321.2820.4521.2621.262.90%2,788,932
Jan 12, 202621.4621.5020.2520.6620.66-3.46%2,611,942
Jan 9, 202620.6721.5620.3021.4021.403.63%2,616,155
Jan 8, 202621.5522.0020.0220.6520.656.61%4,205,496
Jan 7, 202619.2919.6019.1319.3719.371.15%2,152,706
Jan 6, 202618.8619.2718.7119.1519.151.65%1,762,778
Jan 5, 202619.4319.5718.6918.8418.84-3.68%3,307,365
Jan 2, 202620.0520.0519.4619.5619.56-2.59%1,877,165
Dec 31, 202519.8620.4019.8120.0820.081.16%1,891,486
Dec 30, 202519.9520.1919.6519.8519.85-0.70%2,680,378
Dec 29, 202519.9820.0719.8419.9919.990.05%1,329,393
Dec 26, 202519.7020.0319.5219.9819.981.11%963,410
Dec 24, 202519.5919.9219.5919.7619.760.82%737,947
Dec 23, 202519.6619.8619.5319.6019.60-0.31%1,491,129
Dec 22, 202519.4119.6819.3719.6619.660.10%1,722,657
Dec 19, 202519.8320.1719.5419.6419.640.77%3,376,262
Dec 18, 202519.6319.8419.4219.4919.49-0.86%1,690,960
Dec 17, 202519.3020.1419.2219.6619.662.88%1,670,473
Dec 16, 202519.2619.4819.0719.1119.11-0.98%1,335,620
Dec 15, 202518.9319.3518.8219.3019.302.28%1,318,831
Dec 12, 202518.7619.2618.6318.8718.871.07%1,312,021
Dec 11, 202518.6719.0018.5618.6718.670.16%1,983,961
Dec 10, 202518.6618.8118.4518.6418.640.11%1,431,262
Dec 9, 202518.6318.9318.4618.6218.620.11%1,763,866
Dec 8, 202518.8519.1418.5418.6018.60-1.74%1,475,729
Dec 5, 202518.7419.1018.5618.9318.931.01%1,853,502
Dec 4, 202519.0719.1518.5818.7418.74-1.32%1,345,521
Dec 3, 202519.1319.3918.9818.9918.99-1,583,354
Dec 2, 202519.5719.5718.7218.9918.99-2.06%1,224,790
Dec 1, 202519.6819.7619.3719.3919.39-1.47%1,241,290
Nov 28, 202519.7219.8019.4119.6819.68-0.20%681,021
Nov 26, 202519.9020.0619.5519.7219.72-1.10%2,240,015
Nov 25, 202519.9420.5119.8719.9419.941.01%1,824,198
Nov 24, 202520.0320.6619.6919.7419.74-2.18%3,893,383
Nov 21, 202520.1120.7119.9420.1820.180.35%1,626,083
Nov 20, 202519.6920.2119.5220.1120.113.71%1,681,310